Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origen Resources Inc (CSE: ORGN )

0.0500 -0.0050 (-9.09%)
Official Closing Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.2300 0.2300 0.2100 0.2100 35,500 -0.03(-12.50%)
Jan 28, 2022 0.2400 0.2400 0.2200 0.2400 21,000 +0.01(+6.67%)
Jan 27, 2022 0.2250 0.2250 0.2250 0.2250 27,500 +0.01(+2.27%)
Jan 26, 2022 0.2250 0.2250 0.2100 0.2200 59,000 -0.01(-4.35%)
Jan 24, 2022 0.2300 0.2300 0 -0.00(-2.13%)
Jan 21, 2022 0.2350 0.2350 0.2350 0.2350 9,600 +0.00(+0.00%)
Jan 20, 2022 0.2400 0.2400 0.2350 0.2350 47,000 -0.01(-2.08%)
Jan 19, 2022 0.2400 0.2400 0.2400 0.2400 8,000 +0.00(+0.00%)
Jan 18, 2022 0.2400 0.2400 0.2400 0.2400 17,500 +0.00(+0.00%)
Jan 17, 2022 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-2.04%)
Jan 14, 2022 0.2450 0.2450 0.2450 0.2450 2,200 +0.00(+0.00%)
Jan 13, 2022 0.2450 0.2500 0.2450 0.2450 12,000 +0.01(+2.08%)
Jan 12, 2022 0.2450 0.2500 0.2400 0.2400 18,000 -0.01(-2.04%)
Jan 11, 2022 0.2450 0.2450 0.2450 0.2450 9,000 +0.00(+0.00%)
Jan 10, 2022 0.2600 0.2600 0.2450 0.2450 107,000 -0.01(-2.00%)
Jan 07, 2022 0.2550 0.2700 0.2500 0.2500 107,500 -0.02(-5.66%)
Jan 06, 2022 0.2650 0.2650 0.2600 0.2650 30,056 -0.01(-1.85%)
Jan 05, 2022 0.2600 0.2700 0.2600 0.2700 27,000 +0.03(+10.20%)
Jan 04, 2022 0.2750 0.2800 0.2450 0.2450 72,483 -0.01(-2.00%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Dec 29, 2021 0.2700 0.2700 0.2700 0.2700 1 +0.02(+8.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 23, 2021 0.2300 0.2500 0.2300 0.2500 38,000 +0.01(+4.17%)
Dec 22, 2021 0.2400 0.2400 0.2400 0.2400 9,500 +0.01(+2.13%)
Dec 21, 2021 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+0.00%)
Dec 20, 2021 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+2.17%)
Dec 17, 2021 0.2300 0.2300 0.2300 0.2300 11,000 +0.00(+0.00%)
Dec 16, 2021 0.2300 0.2300 0.2300 0.2300 7,000 -0.01(-4.17%)
Dec 15, 2021 0.2500 0.2500 0.2300 0.2400 24,800 -0.02(-7.69%)
Dec 14, 2021 0.2600 0.2600 0.2600 0.2600 3,811 +0.01(+4.00%)
Dec 13, 2021 0.2500 0.2500 0.2500 0.2500 10,200 +0.00(+0.00%)
Dec 10, 2021 0.2750 0.2750 0.2500 0.2500 42,288 +0.00(+0.00%)
Dec 09, 2021 0.2500 0.2500 0.2500 0.2500 4,389 -0.01(-3.85%)
Dec 08, 2021 0.2550 0.2650 0.2550 0.2600 47,900 +0.01(+4.00%)
Dec 07, 2021 0.2500 0.2500 0.2500 0.2500 13,050 -0.03(-9.09%)
Dec 06, 2021 0.2800 0.2800 0.2450 0.2750 43,500 -0.01(-5.17%)
Dec 02, 2021 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 01, 2021 0.2900 0.2900 0.2900 0.2900 10,010 -0.04(-12.12%)
Nov 26, 2021 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Nov 25, 2021 0.3000 0.3000 0.3000 0.3000 21,660 +0.02(+7.14%)
Nov 24, 2021 0.2800 0.2900 0.2800 0.2800 35,099 -0.02(-6.67%)
Nov 23, 2021 0.3100 0.3100 0.3000 0.3000 70,001 -0.01(-3.23%)
Nov 22, 2021 0.3200 0.3200 0.3100 0.3100 49,000 -0.01(-3.13%)
Nov 19, 2021 0.3200 0.3200 0.3200 0.3200 1,000 -0.02(-4.48%)
Nov 18, 2021 0.3350 0.3350 0.3150 0.3350 69,666 -0.01(-1.47%)
Nov 17, 2021 0.3350 0.3400 0.3350 0.3400 58,502 +0.00(+0.00%)
Nov 16, 2021 0.3600 0.3600 0.3400 0.3400 21,500 -0.02(-5.56%)
Nov 15, 2021 0.3600 0.3600 0.3600 0.3600 14,764 -0.02(-5.26%)
Nov 12, 2021 0.3800 0.3800 0.3800 0.3800 20,044 +0.01(+2.70%)
Nov 11, 2021 0.3550 0.3800 0.3550 0.3700 16,280 +0.01(+2.78%)
Nov 09, 2021 0.3550 0.3600 0.3550 0.3600 17,128 +0.00(+0.00%)
Nov 08, 2021 0.3900 0.3900 0.3300 0.3600 74,004 +0.03(+9.09%)
Nov 05, 2021 0.3300 0.3300 0.3300 0.3300 7,500 +0.00(+0.00%)
Nov 04, 2021 0.3300 0.3300 0.3300 0.3300 31,070 +0.00(+0.00%)
Nov 03, 2021 0.3300 0.3300 0.3300 0.3300 16,600 +0.03(+10.00%)
Nov 02, 2021 0.3350 0.3350 0.3000 0.3000 41,000 -0.04(-10.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.